BOM:532891 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	212.95	216.25	210.00	210.75	210.75	-0.14%	17,569
Jun 4, 2026	211.80	215.00	210.60	211.05	211.05	-1.08%	27,781
Jun 3, 2026	217.40	217.40	210.00	213.35	213.35	-0.79%	10,440
Jun 2, 2026	212.45	215.95	210.00	215.05	215.05	0.77%	6,330
Jun 1, 2026	221.80	221.80	212.00	213.40	213.40	-2.51%	13,933
May 29, 2026	218.15	223.35	218.00	218.90	218.90	-1.13%	8,980
May 27, 2026	222.00	225.90	219.15	221.40	221.40	-0.47%	17,386
May 26, 2026	226.65	227.20	221.00	222.45	222.45	-3.28%	12,944
May 25, 2026	226.45	233.70	226.00	230.00	230.00	1.86%	32,504
May 22, 2026	221.55	230.65	217.40	225.80	225.80	0.87%	33,017
May 21, 2026	225.00	225.00	221.10	223.85	223.85	0.97%	22,886
May 20, 2026	234.25	234.25	220.10	221.70	221.70	-5.09%	57,871
May 19, 2026	236.05	249.40	231.10	233.60	233.60	9.41%	495,647
May 18, 2026	213.00	214.25	206.80	213.50	213.50	-0.05%	32,135
May 15, 2026	212.65	216.80	211.55	213.60	213.60	0.64%	3,851
May 14, 2026	214.45	219.00	211.25	212.25	212.25	-0.96%	9,694
May 13, 2026	208.15	215.70	208.15	214.30	214.30	1.28%	6,255
May 12, 2026	214.50	214.50	208.40	211.60	211.60	-1.35%	23,426
May 11, 2026	218.70	218.70	213.45	214.50	214.50	-1.81%	8,367
May 8, 2026	217.70	220.50	217.60	218.45	218.45	-1.27%	5,201
May 7, 2026	220.50	225.00	219.65	221.25	221.25	-0.56%	18,680
May 6, 2026	218.20	224.50	217.80	222.50	222.50	1.69%	21,966
May 5, 2026	220.95	221.05	216.30	218.80	218.80	-0.43%	11,057
May 4, 2026	214.00	222.80	214.00	219.75	219.75	2.50%	19,470
Apr 30, 2026	220.45	225.50	213.40	214.40	214.40	-1.20%	41,717
Apr 29, 2026	214.45	219.15	214.45	217.00	217.00	0.56%	8,801
Apr 28, 2026	217.05	220.85	214.90	215.80	215.80	-0.80%	13,380
Apr 27, 2026	213.20	221.30	213.20	217.55	217.55	1.28%	18,219
Apr 24, 2026	222.45	224.25	213.50	214.80	214.80	-3.48%	8,412
Apr 23, 2026	217.50	230.70	216.30	222.55	222.55	1.85%	30,533
Apr 22, 2026	223.70	223.70	216.55	218.50	218.50	-1.00%	17,702
Apr 21, 2026	219.80	228.20	217.20	220.70	220.70	1.78%	19,355
Apr 20, 2026	223.40	224.25	215.45	216.85	216.85	-3.86%	8,168
Apr 17, 2026	226.55	230.35	223.05	225.55	225.55	0.07%	26,983
Apr 16, 2026	234.75	234.75	223.30	225.40	225.40	-3.12%	65,390
Apr 15, 2026	230.00	244.45	227.00	232.65	232.65	7.56%	597,882
Apr 13, 2026	194.50	228.35	186.50	216.30	216.30	10.95%	598,893
Apr 10, 2026	187.00	205.65	187.00	194.95	194.95	4.22%	44,793
Apr 9, 2026	190.00	193.70	185.45	187.05	187.05	-1.19%	9,313
Apr 8, 2026	185.75	193.90	180.00	189.30	189.30	8.92%	16,042
Apr 7, 2026	173.00	178.75	172.70	173.80	173.80	-1.33%	4,425
Apr 6, 2026	175.00	177.10	170.70	176.15	176.15	-0.17%	8,387
Apr 2, 2026	172.00	178.10	168.05	176.45	176.45	-0.08%	22,304
Apr 1, 2026	171.50	178.00	167.60	176.60	176.60	8.05%	20,787
Mar 30, 2026	173.00	175.15	160.75	163.45	163.45	-5.22%	35,033
Mar 27, 2026	183.00	183.00	168.05	172.45	172.45	-4.93%	238,469
Mar 25, 2026	174.55	186.50	174.55	181.40	181.40	5.25%	29,631
Mar 24, 2026	170.00	181.50	168.00	172.35	172.35	3.61%	42,180
Mar 23, 2026	175.00	176.45	165.00	166.35	166.35	-7.63%	41,542
Mar 20, 2026	184.00	184.35	178.65	180.10	180.10	-0.94%	8,029